Italia markets closed

Digital Realty Trust, Inc. (FQI.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
141,44+2,84 (+2,05%)
Alla chiusura: 09:55PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024137,32142,16137,32141,44141,4425
27 giu 2024135,54139,76135,54138,60138,60-
26 giu 2024135,14138,58135,14137,46137,4610
25 giu 2024135,40137,20135,38136,44136,44-
24 giu 2024136,92139,94136,90136,96136,96-
21 giu 2024136,34140,12136,34138,42138,42270
20 giu 2024139,00139,10138,06138,06138,06230
19 giu 2024139,00139,00139,00139,00139,00-
18 giu 2024137,48139,72137,48139,72139,72-
17 giu 2024140,00140,00138,48138,82138,82200
14 giu 2024136,68140,78136,14139,62139,6214
14 giu 20241.22 Dividendo
13 giu 2024136,64139,12136,64139,12137,90-
12 giu 2024137,90140,40137,90140,40139,17-
11 giu 2024136,68139,46136,58139,46138,24111
10 giu 2024134,36134,36134,36134,36133,18-
07 giu 2024133,56133,56133,56133,56132,39-
06 giu 2024133,66133,66133,66133,66132,49-
05 giu 2024135,38135,38132,08132,08130,9220
04 giu 2024130,10130,10130,10130,10128,96-
03 giu 2024132,58132,58132,58132,58131,42-
31 mag 2024132,06133,98131,44131,48130,3310
30 mag 2024128,26132,98128,26132,98131,81-
29 mag 2024130,36131,32129,72130,88129,73-
28 mag 2024129,12132,26129,10132,26131,10-
27 mag 2024130,92130,94130,14130,44129,3031
24 mag 2024129,98131,48129,98131,24130,09-
23 mag 2024131,68134,22131,60131,60130,45100
22 mag 2024131,24132,40131,24131,96130,80-
21 mag 2024130,16133,00130,16132,86131,6959
20 mag 2024130,96133,42130,96132,48131,32-
17 mag 2024132,16133,34131,94131,94130,78-
16 mag 2024131,66133,62131,66133,20132,03-
15 mag 2024129,82132,56129,82132,56131,40-
14 mag 2024131,36131,80130,72131,00129,85-
13 mag 2024130,12132,68130,12132,34131,1811
10 mag 2024132,36132,90129,52130,98129,83-
09 mag 2024129,60133,36129,60133,24132,07-
08 mag 2024129,26131,80129,22130,46129,3238
07 mag 2024132,38134,32132,38134,12132,94-
06 mag 2024135,38135,38133,20133,20132,03-
03 mag 2024132,14137,60132,14135,64134,45200
02 mag 2024127,44130,56127,42130,48129,34-
30 apr 2024131,68131,68130,68130,68129,53-
29 apr 2024132,90134,78132,34132,34131,18-
26 apr 2024130,78133,58130,34133,32132,1518
25 apr 2024130,10131,78129,20131,68130,536
24 apr 2024128,36131,36128,36131,30130,15-
23 apr 2024126,28129,38126,28129,38128,25-
22 apr 2024127,40128,86127,40127,54126,4290
19 apr 2024126,42128,60126,42128,50127,37-
18 apr 2024126,20129,66126,20128,08126,96-
17 apr 2024127,22128,80127,22127,38126,26-
16 apr 2024131,62131,62127,54128,52127,3911
15 apr 2024132,86134,14129,88129,88128,74-
12 apr 2024132,54134,28132,54133,48132,31-
11 apr 2024130,26133,42130,26133,42132,25-
10 apr 2024133,12133,12130,00131,62130,47130
09 apr 2024130,68134,06130,68133,66132,49-
08 apr 2024130,22131,96130,22131,78130,62-
05 apr 2024128,08131,88128,08131,88130,72-
04 apr 2024128,56130,80128,56129,22128,09-
03 apr 2024128,20130,12128,20129,70128,56-
02 apr 2024130,90130,90128,96129,68128,54-
28 mar 2024131,35134,45131,35133,00131,8325
27 mar 2024127,45132,35127,45132,35131,19-
26 mar 2024125,85128,90125,85128,05126,93-
25 mar 2024126,65127,45126,05126,80125,69-
22 mar 2024127,80128,40127,45127,80126,685
21 mar 2024127,90130,55127,90128,50127,3710
20 mar 2024129,25129,25127,40128,65127,5290
19 mar 2024129,55130,10128,10130,10128,96-
18 mar 2024128,25132,30128,25130,40129,26-
15 mar 2024129,95129,95128,45129,00127,87-
14 mar 2024129,25130,80128,40130,80129,6580
14 mar 20241.22 Dividendo
13 mar 2024132,55134,80131,05131,05128,69-
12 mar 2024131,85134,00131,85133,45131,05-
11 mar 2024135,15135,15131,75132,75130,36100
08 mar 2024137,05139,15136,80136,80134,3473
07 mar 2024135,90138,80135,90138,60136,11-
06 mar 2024137,00137,70137,00137,40134,9313
05 mar 2024139,95141,50139,95141,50138,95-
04 mar 2024136,65138,75136,65138,75136,25-
01 mar 2024134,75138,50134,75138,50136,01-
29 feb 2024132,90135,20130,30135,20132,7725
28 feb 2024126,35132,30126,35131,05128,69-
27 feb 2024125,80128,15125,80127,25124,96-
26 feb 2024128,45128,55125,95127,35125,065
23 feb 2024126,70129,55125,75127,50125,21230
22 feb 2024125,25128,15125,25127,95125,65-
21 feb 2024123,65125,65122,50125,10122,85-
20 feb 2024125,00125,35123,95124,55122,31-
19 feb 2024127,35127,50125,50125,50123,2432
16 feb 2024131,90131,90125,75125,75123,4916
15 feb 2024132,15137,95132,15137,50135,0375
14 feb 2024132,10132,80131,50132,40130,0223
13 feb 2024132,80133,15130,85132,00129,6235
12 feb 2024135,70137,45133,30133,30130,9037
09 feb 2024135,75135,95134,90135,95133,50-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...